Dynamic Holdings Limited - 0029.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.52	13.46	13.46	13.6	13.35	362,000
August 15, 2025	13.33	13.5	13.5	13.56	13.09	752,000
August 14, 2025	13.1	13.33	13.33	13.52	13.1	514,000
August 13, 2025	13	13.1	13.1	13.17	12.83	310,000
August 12, 2025	13.02	12.98	12.98	13.02	12.87	86,000
August 11, 2025	13.09	12.95	12.95	13.1	12.87	72,000
August 08, 2025	13.08	12.94	12.94	13.08	12.89	96,000
August 07, 2025	13.05	13.04	13.04	13.05	12.9	10,000
August 06, 2025	12.86	12.99	12.99	13.06	12.86	32,000
August 05, 2025	13.1	12.86	12.86	13.1	12.82	52,000
August 04, 2025	13.1	12.93	12.93	13.11	12.81	282,000
August 01, 2025	13.02	13.2	13.2	13.2	13.02	88,000
July 31, 2025	13.1	13.18	13.18	13.18	13.06	56,000
July 30, 2025	13.12	13.28	13.28	13.28	13.06	104,000
July 29, 2025	13.14	13.1	13.1	13.16	13.08	104,000
July 28, 2025	13.2	13.16	13.16	13.26	13.12	86,400
July 25, 2025	13.12	13.2	13.2	13.28	13.12	40,000
July 24, 2025	13.28	13.28	13.28	13.62	13.28	54,000
July 23, 2025	13.12	13.12	13.12	13.26	13.08	119,579
July 22, 2025	13.3	13.28	13.28	13.42	13.16	150,000
July 21, 2025	13.6	13.32	13.32	13.6	13.32	34,000
July 18, 2025	13.22	13.6	13.6	13.64	13.22	296,800
July 17, 2025	13.2	13.22	13.22	13.26	13.14	148,000
July 16, 2025	13.08	13.18	13.18	13.18	13.08	72,000
July 15, 2025	13.08	13.12	13.12	13.2	13.04	50,000
July 14, 2025	13.14	13.1	13.1	13.18	13.08	154,200
July 11, 2025	13.2	13.14	13.14	13.2	13.02	122,000
July 10, 2025	13.06	13.14	13.14	13.18	13.02	118,800
July 09, 2025	13.1	13.08	13.08	13.22	13.06	56,000
July 08, 2025	13.04	13.22	13.22	13.22	13.02	110,000
July 07, 2025	13.02	13.2	13.2	13.2	13	46,000
July 04, 2025	13.2	13.22	13.22	13.24	12.96	112,000
July 03, 2025	13.26	13.24	13.24	13.26	13.12	44,000
July 02, 2025	13.3	13.18	13.18	13.3	13.06	98,000
June 30, 2025	13.3	13.12	13.12	13.3	13.1	34,000
June 27, 2025	13.1	13.24	13.24	13.28	13.08	198,000
June 26, 2025	13.12	13.24	13.24	13.64	13.08	204,000
June 25, 2025	13.72	13.36	13.36	13.72	13.12	60,000
June 24, 2025	13.1	13.3	13.3	13.6	13.1	109,104
June 23, 2025	13.04	13.1	13.1	13.22	13.02	40,000
June 20, 2025	13.64	13.3	13.3	13.64	13.12	136,000
June 19, 2025	13.08	13.18	13.18	13.4	13.06	134,000
June 18, 2025	13.02	13.3	13.3	13.3	13.02	100,000
June 17, 2025	13.3	13.3	13.3	13.36	13.1	92,000
June 16, 2025	13.34	13.14	13.14	13.34	13.1	176,000
June 13, 2025	13.14	13.36	13.36	13.4	13.12	84,000
June 12, 2025	13.12	13.4	13.4	13.4	13.12	112,000
June 11, 2025	13.02	13.22	13.22	13.38	13.02	80,000
June 10, 2025	13.44	13.32	13.32	13.44	13.2	32,000
June 09, 2025	13.4	13.36	13.36	13.46	13.1	158,000
June 06, 2025	13.32	13.4	13.4	13.78	13.2	186,000
June 05, 2025	13.22	13.32	13.32	13.34	13.18	110,500
June 04, 2025	13.16	13.3	13.3	13.48	12.98	822,000
June 03, 2025	13.14	13.42	13.42	13.58	13.12	94,000
June 02, 2025	13.8	13.22	13.22	13.8	13.22	154,000
May 30, 2025	13.76	13.5	13.5	13.76	13.44	34,000
May 29, 2025	13.6	13.5	13.5	13.6	13.38	92,000
May 28, 2025	13.86	13.66	13.66	13.86	13.5	56,000
May 27, 2025	13.66	13.6	13.6	13.8	13.48	150,000
May 26, 2025	13.38	13.52	13.52	13.68	13.28	85,840

Dynamic Holdings Limited (0029.HK) HKSE